Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipass Inc (NQ: IPAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.510 1.520 1.500 1.520 133,398 +0.03(+2.01%)
Jun 29, 2011 1.550 1.550 1.480 1.490 823,659 -0.05(-3.25%)
Jun 28, 2011 1.550 1.560 1.530 1.540 292,522 +0.01(+0.65%)
Jun 27, 2011 1.540 1.560 1.520 1.530 149,342 -0.02(-1.29%)
Jun 24, 2011 1.530 1.580 1.530 1.550 129,980 +0.01(+0.65%)
Jun 23, 2011 1.530 1.560 1.510 1.540 113,139 +0.01(+0.65%)
Jun 22, 2011 1.510 1.650 1.509 1.530 476,248 +0.01(+0.66%)
Jun 21, 2011 1.520 1.540 1.500 1.520 96,129 +0.00(+0.00%)
Jun 20, 2011 1.500 1.520 1.500 1.520 101,311 -0.01(-0.65%)
Jun 17, 2011 1.590 1.590 1.500 1.530 187,174 -0.02(-1.29%)
Jun 16, 2011 1.500 1.580 1.470 1.550 297,539 +0.04(+2.65%)
Jun 15, 2011 1.490 1.510 1.470 1.510 191,012 +0.01(+0.67%)
Jun 14, 2011 1.490 1.540 1.470 1.500 213,401 +0.01(+0.67%)
Jun 13, 2011 1.500 1.510 1.460 1.490 184,564 -0.01(-0.67%)
Jun 10, 2011 1.500 1.510 1.490 1.500 74,500 +0.01(+0.67%)
Jun 09, 2011 1.470 1.530 1.460 1.490 126,101 +0.02(+1.36%)
Jun 08, 2011 1.470 1.490 1.420 1.470 84,444 +0.00(+0.00%)
Jun 07, 2011 1.500 1.500 1.470 1.470 87,436 -0.01(-0.68%)
Jun 06, 2011 1.490 1.500 1.480 1.480 187,337 -0.03(-1.99%)
Jun 03, 2011 1.520 1.520 1.460 1.510 265,370 -0.01(-0.66%)
May 24, 2011 1.450 1.540 1.410 1.520 574,391 +0.06(+4.11%)
May 23, 2011 1.450 1.480 1.440 1.460 218,622 -0.01(-0.68%)
May 20, 2011 1.450 1.480 1.440 1.470 105,891 +0.01(+0.68%)
May 19, 2011 1.400 1.470 1.380 1.460 130,952 +0.08(+5.80%)
May 18, 2011 1.370 1.390 1.350 1.380 61,275 +0.01(+0.73%)
May 17, 2011 1.380 1.430 1.370 1.370 108,764 -0.03(-2.14%)
May 16, 2011 1.470 1.470 1.390 1.400 245,077 -0.09(-6.04%)
May 13, 2011 1.330 1.500 1.320 1.490 510,881 +0.15(+11.19%)
May 12, 2011 1.280 1.400 1.260 1.340 377,990 +0.03(+2.29%)
May 11, 2011 1.240 1.310 1.190 1.310 480,697 +0.06(+4.80%)
May 10, 2011 1.340 1.350 1.240 1.250 572,854 -0.11(-8.09%)
May 09, 2011 1.240 1.370 1.230 1.360 413,327 +0.11(+8.80%)
May 06, 2011 1.270 1.300 1.240 1.250 195,812 -0.01(-0.79%)
May 05, 2011 1.330 1.350 1.230 1.260 309,498 -0.07(-5.26%)
May 04, 2011 1.370 1.370 1.330 1.330 127,244 -0.04(-2.92%)
May 03, 2011 1.380 1.400 1.361 1.370 121,157 +0.00(+0.00%)
May 02, 2011 1.379 1.400 1.360 1.370 118,721 -0.00(-0.36%)
Apr 29, 2011 1.370 1.400 1.340 1.375 206,045 +0.00(+0.36%)
Apr 28, 2011 1.370 1.410 1.350 1.370 106,896 -0.01(-0.72%)
Apr 27, 2011 1.370 1.400 1.330 1.380 203,972 +0.02(+1.47%)
Apr 26, 2011 1.360 1.370 1.330 1.360 229,112 +0.01(+0.74%)
Apr 25, 2011 1.420 1.430 1.325 1.350 460,817 -0.08(-5.59%)
Apr 21, 2011 1.410 1.460 1.410 1.430 84,545 +0.02(+1.42%)
Apr 20, 2011 1.400 1.440 1.360 1.410 145,594 +0.02(+1.44%)
Apr 19, 2011 1.380 1.410 1.360 1.390 152,765 +0.01(+0.72%)
Apr 18, 2011 1.480 1.480 1.380 1.380 229,662 -0.09(-6.12%)
Apr 15, 2011 1.420 1.470 1.400 1.470 82,109 +0.05(+3.52%)
Apr 14, 2011 1.440 1.450 1.400 1.420 94,193 -0.02(-1.39%)
Apr 13, 2011 1.420 1.470 1.420 1.440 103,982 +0.02(+1.41%)
Apr 12, 2011 1.470 1.470 1.370 1.420 410,624 -0.05(-3.40%)
Apr 11, 2011 1.470 1.500 1.440 1.470 220,836 -0.01(-0.68%)
Apr 08, 2011 1.480 1.500 1.470 1.480 35,799 -0.01(-0.67%)
Apr 07, 2011 1.530 1.540 1.450 1.490 262,550 -0.03(-1.97%)
Apr 06, 2011 1.480 1.530 1.480 1.520 225,065 +0.03(+2.01%)
Apr 05, 2011 1.510 1.540 1.420 1.490 771,872 -0.03(-1.97%)
Apr 04, 2011 1.570 1.580 1.508 1.520 559,435 -0.04(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.